The closing price for GameStop (GME) in 2005 was $2.68, on December 30, 2005. It was up 38.7% for the year. The latest price is $27.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $2.67 | $2.70 | $2.66 | $2.68 | 9,986,400 |
December 29 2005 | $2.65 | $2.68 | $2.64 | $2.67 | 10,356,800 |
December 28 2005 | $2.62 | $2.71 | $2.61 | $2.65 | 11,119,200 |
December 27 2005 | $2.58 | $2.60 | $2.55 | $2.60 | 8,728,800 |
December 23 2005 | $2.57 | $2.60 | $2.57 | $2.58 | 5,524,000 |
December 22 2005 | $2.57 | $2.58 | $2.54 | $2.57 | 10,518,400 |
December 21 2005 | $2.60 | $2.65 | $2.57 | $2.59 | 23,746,400 |
December 20 2005 | $2.60 | $2.62 | $2.54 | $2.56 | 12,994,400 |
December 19 2005 | $2.66 | $2.68 | $2.60 | $2.60 | 9,797,600 |
December 16 2005 | $2.66 | $2.68 | $2.64 | $2.65 | 14,535,200 |
December 15 2005 | $2.76 | $2.76 | $2.65 | $2.66 | 29,804,800 |
December 14 2005 | $2.78 | $2.80 | $2.76 | $2.77 | 8,278,400 |
December 13 2005 | $2.87 | $2.87 | $2.76 | $2.77 | 20,312,000 |
December 12 2005 | $2.89 | $2.90 | $2.87 | $2.87 | 6,848,000 |
December 09 2005 | $2.90 | $2.90 | $2.82 | $2.86 | 8,983,200 |
December 08 2005 | $2.91 | $2.97 | $2.88 | $2.92 | 6,964,800 |
December 07 2005 | $2.95 | $2.96 | $2.88 | $2.89 | 6,915,200 |
December 06 2005 | $2.97 | $2.99 | $2.94 | $2.95 | 8,645,600 |
December 05 2005 | $2.97 | $3.00 | $2.93 | $2.94 | 10,442,400 |
December 02 2005 | $2.89 | $2.97 | $2.86 | $2.96 | 14,757,600 |
December 01 2005 | $2.83 | $2.86 | $2.74 | $2.83 | 21,525,600 |
November 30 2005 | $2.92 | $2.92 | $2.80 | $2.83 | 29,409,600 |
November 29 2005 | $2.88 | $3.14 | $2.88 | $2.94 | 39,393,600 |
November 28 2005 | $3.10 | $3.15 | $2.96 | $2.96 | 20,916,000 |
November 25 2005 | $3.02 | $3.14 | $3.01 | $3.08 | 11,036,000 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
